9643 中日本興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2025-05-12 | 10,510 | 10,610 | 10,510 | 10,610 | 1,100 | 10,610 |
| 2025-05-09 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2025-05-08 | - | - | - | 10,920 | - | 10,920 |
| 2025-05-07 | - | - | - | 10,920 | - | 10,920 |
| 2025-05-02 | - | - | - | 10,920 | - | 10,920 |
| 2025-05-01 | 10,920 | 10,920 | 10,920 | 10,920 | 100 | 10,920 |
| 2025-04-30 | 10,910 | 10,920 | 10,910 | 10,920 | 200 | 10,920 |
| 2025-04-28 | 10,910 | 10,910 | 10,910 | 10,910 | 100 | 10,910 |
| 2025-04-25 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2025-04-24 | - | - | - | 10,660 | - | 10,660 |
| 2025-04-23 | - | - | - | 10,660 | - | 10,660 |
| 2025-04-22 | - | - | - | 10,660 | - | 10,660 |
| 2025-04-21 | - | - | - | 10,660 | - | 10,660 |
| 2025-04-18 | - | - | - | 10,660 | - | 10,660 |
| 2025-04-17 | 10,660 | 10,660 | 10,660 | 10,660 | 100 | 10,660 |
| 2025-04-16 | 10,680 | 10,680 | 10,660 | 10,660 | 200 | 10,660 |
| 2025-04-15 | - | - | - | 10,680 | - | 10,680 |
| 2025-04-14 | 10,680 | 10,680 | 10,680 | 10,680 | 200 | 10,680 |
| 2025-04-11 | - | - | - | 10,620 | - | 10,620 |
| 2025-04-10 | - | - | - | 10,620 | - | 10,620 |
| 2025-04-09 | - | - | - | 10,620 | - | 10,620 |
| 2025-04-08 | - | - | - | 10,620 | - | 10,620 |
| 2025-04-07 | 10,700 | 10,700 | 10,620 | 10,620 | 300 | 10,620 |
| 2025-04-04 | - | - | - | 10,700 | - | 10,700 |
| 2025-04-03 | 10,780 | 10,780 | 10,700 | 10,700 | 300 | 10,700 |
| 2025-04-02 | 10,880 | 10,880 | 10,780 | 10,780 | 300 | 10,780 |
| 2025-04-01 | 10,710 | 10,710 | 10,700 | 10,700 | 300 | 10,700 |
| 2025-03-31 | - | - | - | 11,150 | - | 11,150 |
| 2025-03-28 | 10,530 | 11,150 | 10,530 | 11,150 | 900 | 11,150 |
| 2025-03-27 | 11,150 | 11,150 | 11,100 | 11,100 | 400 | 11,100 |
| 2025-03-26 | 11,160 | 11,160 | 11,160 | 11,160 | 100 | 11,160 |
| 2025-03-25 | 11,100 | 11,240 | 11,100 | 11,240 | 300 | 11,240 |
| 2025-03-24 | 11,240 | 11,240 | 11,010 | 11,030 | 600 | 11,030 |
| 2025-03-21 | - | - | - | 11,010 | - | 11,010 |
| 2025-03-19 | 11,010 | 11,010 | 11,010 | 11,010 | 200 | 11,010 |
| 2025-03-18 | 11,150 | 11,190 | 11,010 | 11,010 | 400 | 11,010 |
| 2025-03-17 | 11,100 | 11,130 | 11,100 | 11,100 | 300 | 11,100 |
| 2025-03-14 | 11,100 | 11,100 | 11,100 | 11,100 | 300 | 11,100 |
| 2025-03-13 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 2025-03-12 | 11,090 | 11,100 | 11,090 | 11,100 | 400 | 11,100 |
| 2025-03-11 | 10,900 | 10,920 | 10,900 | 10,920 | 200 | 10,920 |
| 2025-03-10 | - | - | - | 11,080 | - | 11,080 |
| 2025-03-07 | 11,080 | 11,080 | 11,080 | 11,080 | 200 | 11,080 |
| 2025-03-06 | 10,950 | 10,950 | 10,950 | 10,950 | 200 | 10,950 |
| 2025-03-05 | - | - | - | 10,890 | - | 10,890 |
| 2025-03-04 | 10,870 | 10,890 | 10,870 | 10,890 | 200 | 10,890 |
| 2025-03-03 | 10,860 | 11,070 | 10,860 | 11,070 | 300 | 11,070 |
| 2025-02-28 | 10,900 | 10,900 | 10,860 | 10,860 | 200 | 10,860 |
| 2025-02-27 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2025-02-26 | - | - | - | 11,050 | - | 11,050 |
| 2025-02-25 | 11,050 | 11,050 | 11,050 | 11,050 | 200 | 11,050 |
| 2025-02-21 | 11,020 | 11,030 | 11,020 | 11,030 | 200 | 11,030 |
| 2025-02-20 | - | - | - | 11,150 | - | 11,150 |
| 2025-02-19 | - | - | - | 11,150 | - | 11,150 |
| 2025-02-18 | 11,150 | 11,150 | 11,150 | 11,150 | 100 | 11,150 |
| 2025-02-17 | 11,150 | 11,150 | 11,150 | 11,150 | 100 | 11,150 |
| 2025-02-14 | 11,010 | 11,010 | 11,010 | 11,010 | 100 | 11,010 |
| 2025-02-13 | 11,230 | 11,230 | 10,930 | 11,000 | 300 | 11,000 |
| 2025-02-12 | 10,950 | 10,950 | 10,950 | 10,950 | 200 | 10,950 |
| 2025-02-10 | - | - | - | 11,250 | - | 11,250 |
| 2025-02-07 | - | - | - | 11,250 | - | 11,250 |
| 2025-02-06 | 11,250 | 11,250 | 11,250 | 11,250 | 100 | 11,250 |
| 2025-02-05 | 11,310 | 11,310 | 11,000 | 11,000 | 400 | 11,000 |
| 2025-02-04 | - | - | - | 11,390 | - | 11,390 |
| 2025-02-03 | - | - | - | 11,390 | - | 11,390 |
| 2025-01-31 | - | - | - | 11,390 | - | 11,390 |
| 2025-01-30 | 11,390 | 11,390 | 11,390 | 11,390 | 100 | 11,390 |
| 2025-01-29 | 11,270 | 11,270 | 11,270 | 11,270 | 100 | 11,270 |
| 2025-01-28 | 10,990 | 11,100 | 10,990 | 11,100 | 300 | 11,100 |
| 2025-01-27 | 10,890 | 10,900 | 10,890 | 10,900 | 200 | 10,900 |
| 2025-01-24 | 10,770 | 10,890 | 10,770 | 10,890 | 300 | 10,890 |
| 2025-01-23 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
| 2025-01-22 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
| 2025-01-21 | - | - | - | 10,730 | - | 10,730 |
| 2025-01-20 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2025-01-17 | - | - | - | 10,720 | - | 10,720 |
| 2025-01-16 | - | - | - | 10,720 | - | 10,720 |
| 2025-01-15 | 10,720 | 10,720 | 10,720 | 10,720 | 100 | 10,720 |
| 2025-01-14 | 10,720 | 10,720 | 10,720 | 10,720 | 200 | 10,720 |
| 2025-01-10 | 10,690 | 10,690 | 10,690 | 10,690 | 100 | 10,690 |
| 2025-01-09 | - | - | - | 10,690 | - | 10,690 |
| 2025-01-08 | - | - | - | 10,690 | - | 10,690 |
| 2025-01-07 | - | - | - | 10,690 | - | 10,690 |
| 2025-01-06 | 10,690 | 10,690 | 10,690 | 10,690 | 100 | 10,690 |
分割・併合履歴 ： なし